Skip to main content
Denison Mines Corp. (TSX:DML)
Canada flag Canada · Delayed Price · Currency is CAD
2.210
-0.050 (-2.21%)
Feb 21, 2025, 4:00 PM EST

Denison Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.252.252.212.242.24-1.11%400,588
Feb 20, 20252.302.322.252.262.26-0.88%1,504,978
Feb 19, 20252.302.302.242.282.28-1.72%1,918,039
Feb 18, 20252.322.342.252.322.32-1,655,903
Feb 14, 20252.472.482.292.322.32-6.45%3,203,746
Feb 13, 20252.512.532.442.482.48-1.98%1,839,800
Feb 12, 20252.482.592.472.532.531.20%1,600,800
Feb 11, 20252.592.592.482.502.50-2.72%2,101,300
Feb 10, 20252.602.662.562.572.57-0.39%1,241,600
Feb 7, 20252.562.642.562.582.580.39%1,339,900
Feb 6, 20252.672.692.542.572.57-3.38%2,373,035
Feb 5, 20252.642.692.602.662.660.38%1,444,800
Feb 4, 20252.572.682.552.652.654.33%1,705,500
Feb 3, 20252.552.642.502.542.54-4.51%2,145,415
Jan 31, 20252.752.782.622.662.66-3.27%6,161,400
Jan 30, 20252.672.792.672.752.752.61%2,705,364
Jan 29, 20252.562.692.532.682.684.69%2,980,200
Jan 28, 20252.562.572.452.562.562.81%3,252,600
Jan 27, 20252.762.762.492.492.49-13.84%5,824,700
Jan 24, 20252.943.052.882.892.89-1.37%2,217,520
Jan 23, 20252.882.962.832.932.930.69%1,811,900
Jan 22, 20252.842.972.792.912.913.56%3,644,400
Jan 21, 20252.732.822.732.812.812.18%1,848,340
Jan 20, 20252.742.762.712.752.751.10%560,900
Jan 17, 20252.682.762.662.722.721.49%2,420,400
Jan 16, 20252.822.822.662.682.68-3.60%1,875,021
Jan 15, 20252.802.832.752.782.780.72%800,909
Jan 14, 20252.792.842.742.762.76-0.36%1,015,223
Jan 13, 20252.782.872.742.772.77-1.42%1,359,143
Jan 10, 20252.852.872.782.812.81-0.71%1,469,040
Jan 9, 20252.842.842.782.832.83-536,941
Jan 8, 20252.832.832.742.832.83-1.05%1,628,800
Jan 7, 20253.013.012.842.862.86-4.35%2,012,100
Jan 6, 20253.103.142.982.992.99-0.99%2,247,327
Jan 3, 20253.003.042.893.023.021.34%1,928,800
Jan 2, 20252.672.982.672.982.9814.18%3,446,615
Dec 31, 20242.672.672.592.612.61-1.88%1,664,802
Dec 30, 20242.682.712.642.662.66-2.56%2,150,248
Dec 27, 20242.732.742.682.732.73-1,281,500
Dec 24, 20242.792.802.692.732.73-2.15%1,121,935
Dec 23, 20242.752.802.742.792.791.45%997,310
Dec 20, 20242.762.802.712.752.75-1.43%1,847,433
Dec 19, 20242.802.842.772.792.79-0.36%1,525,002
Dec 18, 20242.872.942.782.802.80-3.11%1,643,000
Dec 17, 20242.902.922.832.892.89-1.03%1,765,100
Dec 16, 20242.972.992.902.922.92-1.68%1,851,813
Dec 13, 20243.073.082.962.972.97-3.57%1,471,300
Dec 12, 20243.163.173.063.083.08-2.53%1,439,539
Dec 11, 20243.153.193.043.163.160.32%2,173,200
Dec 10, 20243.093.163.073.153.151.94%974,109
Dec 9, 20243.263.283.093.093.09-5.21%2,446,600
Dec 6, 20243.283.313.233.263.260.31%873,805
Dec 5, 20243.173.323.143.253.252.52%2,106,300
Dec 4, 20243.193.263.113.173.170.32%1,453,104
Dec 3, 20243.183.193.093.163.16-1.86%1,534,700
Dec 2, 20243.373.403.173.223.22-4.45%2,438,900
Nov 29, 20243.253.453.253.373.374.01%2,227,002
Nov 28, 20243.183.273.183.243.241.25%668,527
Nov 27, 20243.213.343.203.203.20-0.31%1,519,320
Nov 26, 20243.223.283.183.213.21-0.93%1,201,629
Nov 25, 20243.363.403.183.243.24-2.41%2,827,100
Nov 22, 20243.333.343.253.323.32-0.60%1,835,032
Nov 21, 20243.183.343.173.343.344.70%2,075,737
Nov 20, 20243.283.333.153.193.19-3.04%2,384,300
Nov 19, 20243.173.333.123.293.294.11%3,512,147
Nov 18, 20243.043.273.033.163.167.85%4,709,400
Nov 15, 20242.893.122.862.932.930.69%3,341,504
Nov 14, 20242.882.932.832.912.91-1,443,307
Nov 13, 20243.053.062.892.912.91-3.00%1,950,800
Nov 12, 20242.793.022.783.003.005.26%1,924,133
Nov 11, 20242.842.862.762.852.85-1.04%1,446,700
Nov 8, 20242.952.962.802.882.88-2.04%1,915,813
Nov 7, 20242.863.042.862.942.942.44%1,818,704
Nov 6, 20242.932.962.832.872.870.35%1,513,300
Nov 5, 20242.902.922.842.862.86-0.35%821,300
Nov 4, 20242.862.902.782.872.87-1.37%1,316,800
Nov 1, 20242.953.022.892.912.91-0.68%3,326,628
Oct 31, 20242.972.972.862.932.93-1.68%3,645,500
Oct 30, 20243.003.042.952.982.98-1.65%1,266,619
Oct 29, 20243.113.133.003.033.03-2.26%1,004,646
Oct 28, 20243.003.132.983.103.101.97%1,390,000
Oct 25, 20243.023.092.983.043.040.33%964,104
Oct 24, 20243.013.062.983.033.031.00%1,539,500
Oct 23, 20243.133.132.953.003.00-5.06%2,239,641
Oct 22, 20243.113.193.063.163.160.64%3,196,045
Oct 21, 20243.293.303.113.143.14-3.98%3,026,232
Oct 18, 20243.103.313.063.273.276.51%4,331,500
Oct 17, 20243.013.173.013.073.072.68%3,568,915
Oct 16, 20242.743.082.742.992.9911.57%5,494,400
Oct 15, 20242.622.682.572.682.681.90%1,217,800
Oct 11, 20242.562.642.542.632.631.94%1,684,000
Oct 10, 20242.532.592.532.582.581.57%2,660,848
Oct 9, 20242.592.592.512.542.54-2.68%1,620,334
Oct 8, 20242.552.622.532.612.611.16%1,331,828
Oct 7, 20242.672.672.532.582.58-2.27%2,062,300
Oct 4, 20242.592.682.582.642.642.33%1,973,849
Oct 3, 20242.622.682.552.582.580.39%2,345,700
Oct 2, 20242.552.602.552.572.570.39%1,756,400
Oct 1, 20242.462.572.462.562.564.07%1,648,715
Sep 30, 20242.482.522.412.462.46-1.60%1,205,000